BorgWarner Inc. (BVMF:B1WA34)
Brazil · Delayed Price · Currency is BRL 331.65
+5.82 (1.79%)
Last updated: Sep 3, 2026, 2:55 PM GMT-3
BVMF:B1WA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | 1.79% | 30 |
| Sep 1, 2026 | 325.42 | 325.83 | 325.42 | 325.83 | 325.83 | 0.15% | 10 |
| Aug 28, 2026 | 325.92 | 325.92 | 325.92 | 325.92 | 325.34 | -2.00% | 10 |
| Aug 27, 2026 | 330.00 | 332.58 | 330.00 | 332.58 | 331.98 | -1.29% | 12 |
| Aug 20, 2026 | 336.94 | 336.94 | 336.94 | 336.94 | 336.34 | -6.41% | 6 |
| Aug 17, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.36 | 0.25% | 40 |
| Aug 14, 2026 | 359.80 | 359.80 | 359.10 | 359.10 | 358.46 | 1.99% | 71 |
| Aug 13, 2026 | 352.08 | 352.08 | 352.08 | 352.08 | 351.45 | 1.52% | 30 |
| Aug 7, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.18 | -0.18% | 30 |
| Aug 5, 2026 | 347.43 | 347.43 | 347.43 | 347.43 | 346.81 | 8.25% | 9 |
| Aug 4, 2026 | 320.96 | 320.96 | 320.96 | 320.96 | 320.39 | -0.96% | 10 |
| Jul 23, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 323.48 | -0.61% | 90 |
| Jul 16, 2026 | 326.04 | 326.04 | 326.04 | 326.04 | 325.46 | 0.51% | 16 |
| Jul 15, 2026 | 324.39 | 324.39 | 324.39 | 324.39 | 323.81 | -9.71% | 1 |
| Jun 24, 2026 | 358.90 | 359.26 | 358.53 | 359.26 | 358.62 | -3.72% | 600 |
| Jun 10, 2026 | 373.16 | 373.16 | 373.16 | 373.16 | 372.49 | -0.43% | 5 |
| Jun 9, 2026 | 390.64 | 390.64 | 374.79 | 374.79 | 374.12 | -4.33% | 10 |
| Jun 8, 2026 | 372.40 | 391.76 | 372.40 | 391.76 | 391.06 | 5.85% | 409 |
| Jun 5, 2026 | 373.00 | 373.78 | 370.11 | 370.11 | 369.45 | 10.87% | 4 |
| May 26, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 333.22 | -0.31% | 200 |
| May 25, 2026 | 334.08 | 335.43 | 334.08 | 335.43 | 334.24 | 0.40% | 26 |
| May 22, 2026 | 334.08 | 334.08 | 334.08 | 334.08 | 332.90 | 5.50% | 200 |
| May 21, 2026 | 316.67 | 316.67 | 316.67 | 316.67 | 315.55 | 0.92% | 3 |
| May 20, 2026 | 308.63 | 313.77 | 308.63 | 313.77 | 312.66 | 2.51% | 206 |
| May 19, 2026 | 306.85 | 306.85 | 306.09 | 306.09 | 305.01 | -1.96% | 400 |
| May 18, 2026 | 328.50 | 328.50 | 312.20 | 312.20 | 311.10 | -4.35% | 409 |
| May 15, 2026 | 345.78 | 345.78 | 326.40 | 326.40 | 325.25 | -5.60% | 2 |
| May 14, 2026 | 348.97 | 348.97 | 344.76 | 345.78 | 344.56 | 27.43% | 937 |
| Apr 29, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 270.39 | -0.19% | 100 |
| Apr 28, 2026 | 271.88 | 271.88 | 271.88 | 271.88 | 270.92 | -4.05% | 10 |
| Apr 24, 2026 | 283.36 | 283.36 | 283.36 | 283.36 | 282.36 | 6.95% | 100 |
| Apr 16, 2026 | 264.94 | 264.94 | 264.94 | 264.94 | 264.00 | -1.18% | 1 |
| Apr 14, 2026 | 281.61 | 281.61 | 268.11 | 268.11 | 267.16 | 0.04% | 12 |
| Mar 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.05 | -4.19% | 1 |
| Mar 5, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 278.73 | 1.42% | 1 |